시장 데이터를 불러오는 중
전체 종목
Bakkt, Inc. Class A Common Stock 과거 주가
Bakkt, Inc. Class A Common Stock · BKKT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bakkt, Inc. Class A Common Stock · BKKT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,539 | ₩9,559 | ₩9,139 | ₩9,179 | -3.78% | 85.9만 |
| 2026.10.08 | ₩9,539 | ₩9,672 | ₩9,085 | ₩9,379 | -1.68% | 161.7만 |
| 2026.10.07 | ₩9,512 | ₩9,712 | ₩9,285 | ₩9,699 | +1.96% | 155.2만 |
| 2026.10.06 | ₩10,213 | ₩10,419 | ₩9,759 | ₩9,806 | -3.98% | 88.8만 |
| 2026.10.05 | ₩10,446 | ₩10,553 | ₩9,979 | ₩10,099 | -3.32% | 92만 |
| 2026.10.02 | ₩10,699 | ₩11,193 | ₩10,166 | ₩10,339 | -3.37% | 135.1만 |
| 2026.10.01 | ₩10,366 | ₩10,614 | ₩10,179 | ₩10,286 | -0.77% | 112.1만 |
| 2026.09.30 | ₩11,206 | ₩11,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,366 |
| ₩10,419 |
| -7.02% |
| 119.1만 |
| 2026.09.29 | ₩11,040 | ₩11,073 | ₩10,673 | ₩10,806 | -2.11% | 100.1만 |
|---|
| 2026.09.28 | ₩11,113 | ₩11,393 | ₩10,633 | ₩10,673 | -3.96% | 101.2만 |
|---|
| 2026.09.25 | ₩12,247 | ₩12,247 | ₩11,220 | ₩11,340 | -7.41% | 100.4만 |
|---|
| 2026.09.24 | ₩11,567 | ₩12,300 | ₩11,300 | ₩12,114 | +4.73% | 139.8만 |
|---|
| 2026.09.23 | ₩12,674 | ₩12,695 | ₩11,713 | ₩11,753 | -7.26% | 151.2만 |
|---|
| 2026.09.22 | ₩12,260 | ₩13,061 | ₩12,007 | ₩12,981 | +5.88% | 195.2만 |
|---|
| 2026.09.21 | ₩12,420 | ₩12,647 | ₩11,879 | ₩12,194 | -1.83% | 207.3만 |
|---|
| 2026.09.18 | ₩10,299 | ₩11,507 | ₩10,233 | ₩11,487 | +11.53% | 380.7만 |
|---|
| 2026.09.17 | ₩9,832 | ₩10,273 | ₩9,672 | ₩9,952 | +1.22% | 116.1만 |
|---|
| 2026.09.16 | ₩10,259 | ₩10,347 | ₩9,325 | ₩9,565 | -6.76% | 177.7만 |
|---|
| 2026.09.15 | ₩10,886 | ₩10,940 | ₩10,086 | ₩10,286 | -5.51% | 144.4만 |
|---|
| 2026.09.14 | ₩10,753 | ₩11,126 | ₩10,713 | ₩11,033 | +2.61% | 80.1만 |
|---|
| 2026.09.11 | ₩10,926 | ₩11,567 | ₩10,699 | ₩10,913 | -0.12% | 82.1만 |
|---|
| 2026.09.10 | ₩10,659 | ₩10,940 | ₩10,551 | ₩10,579 | -0.75% | 52.1만 |
|---|
| 2026.09.09 | ₩11,460 | ₩11,966 | ₩10,913 | ₩11,020 | -3.84% | 104.3만 |
|---|
| 2026.09.08 | ₩10,966 | ₩11,360 | ₩10,780 | ₩11,020 | +0.49% | 95.7만 |
|---|
| 2026.09.04 | ₩10,753 | ₩11,166 | ₩10,621 | ₩11,113 | +3.35% | 73.9만 |
|---|
| 2026.09.03 | ₩10,326 | ₩11,240 | ₩10,183 | ₩11,180 | +8.27% | 146.5만 |
|---|
| 2026.09.02 | ₩9,565 | ₩10,032 | ₩9,516 | ₩9,912 | +3.63% | 59.8만 |
|---|
| 2026.09.01 | ₩9,899 | ₩10,072 | ₩9,499 | ₩9,686 | -2.16% | 90.7만 |
|---|
| 2026.08.31 | ₩10,072 | ₩10,383 | ₩9,819 | ₩10,233 | +1.59% | 113.3만 |
|---|
| 2026.08.28 | ₩11,100 | ₩11,206 | ₩10,233 | ₩10,259 | -7.57% | 130.7만 |
|---|
| 2026.08.27 | ₩11,340 | ₩11,700 | ₩11,060 | ₩11,233 | -0.94% | 129.1만 |
|---|
| 2026.08.26 | ₩11,180 | ₩11,313 | ₩10,806 | ₩10,980 | -1.79% | 108.6만 |
|---|
| 2026.08.25 | ₩11,006 | ₩11,935 | ₩10,806 | ₩11,513 | +4.61% | 150.1만 |
|---|
| 2026.08.24 | ₩11,740 | ₩12,031 | ₩10,713 | ₩10,913 | -7.05% | 213만 |
|---|
| 2026.08.21 | ₩10,486 | ₩11,811 | ₩10,419 | ₩11,460 | +9.29% | 357만 |
|---|
| 2026.08.20 | ₩11,166 | ₩11,286 | ₩9,706 | ₩10,006 | -10.39% | 368.2만 |
|---|
| 2026.08.19 | ₩9,259 | ₩10,433 | ₩8,952 | ₩10,326 | +11.53% | 295만 |
|---|
| 2026.08.18 | ₩9,285 | ₩9,766 | ₩9,179 | ₩9,245 | -0.43% | 182.1만 |
|---|
| 2026.08.17 | ₩9,672 | ₩10,066 | ₩9,365 | ₩9,499 | -1.79% | 178.8만 |
|---|
| 2026.08.14 | ₩9,926 | ₩10,259 | ₩9,746 | ₩10,206 | +2.82% | 116.8만 |
|---|
| 2026.08.13 | ₩9,979 | ₩10,359 | ₩9,692 | ₩9,872 | -1.07% | 100.6만 |
|---|
| 2026.08.12 | ₩10,006 | ₩10,159 | ₩9,579 | ₩10,032 | +0.27% | 110.7만 |
|---|
| 2026.08.11 | ₩9,659 | ₩10,072 | ₩9,245 | ₩9,832 | +1.80% | 147.4만 |
|---|
| 2026.08.10 | ₩10,006 | ₩10,333 | ₩9,779 | ₩10,206 | +2.00% | 124.9만 |
|---|
| 2026.08.07 | ₩9,672 | ₩10,126 | ₩9,552 | ₩10,046 | +3.86% | 85.6만 |
|---|
| 2026.08.06 | ₩9,606 | ₩9,872 | ₩9,365 | ₩9,499 | -1.11% | 80만 |
|---|
| 2026.08.05 | ₩9,992 | ₩10,153 | ₩9,739 | ₩9,859 | -1.34% | 68.6만 |
|---|
| 2026.08.04 | ₩9,926 | ₩10,273 | ₩9,659 | ₩10,086 | +1.61% | 88.7만 |
|---|
| 2026.08.03 | ₩9,419 | ₩9,912 | ₩9,232 | ₩9,806 | +4.11% | 66.7만 |
|---|
| 2026.07.31 | ₩9,806 | ₩9,906 | ₩9,145 | ₩9,565 | -2.45% | 103.1만 |
|---|
| 2026.07.30 | ₩9,392 | ₩9,926 | ₩9,299 | ₩9,926 | +5.68% | 80.8만 |
|---|
| 2026.07.29 | ₩9,859 | ₩10,032 | ₩9,005 | ₩9,139 | -7.31% | 124.5만 |
|---|
| 2026.07.28 | ₩9,886 | ₩10,006 | ₩9,339 | ₩9,966 | +0.81% | 78.3만 |
|---|
| 2026.07.27 | ₩10,246 | ₩10,413 | ₩9,792 | ₩10,099 | -1.43% | 72.2만 |
|---|
| 2026.07.24 | ₩10,273 | ₩10,273 | ₩9,699 | ₩9,926 | -3.38% | 62.2만 |
|---|
| 2026.07.23 | ₩10,406 | ₩10,666 | ₩10,099 | ₩10,246 | -1.54% | 73.3만 |
|---|
| 2026.07.22 | ₩10,886 | ₩11,313 | ₩10,539 | ₩10,633 | -2.33% | 80.7만 |
|---|
| 2026.07.21 | ₩10,766 | ₩11,260 | ₩10,740 | ₩11,100 | +3.10% | 88.8만 |
|---|
| 2026.07.20 | ₩9,739 | ₩10,646 | ₩9,646 | ₩10,473 | +7.53% | 118.3만 |
|---|
| 2026.07.17 | ₩10,086 | ₩10,339 | ₩9,464 | ₩9,672 | -4.10% | 175.4만 |
|---|
| 2026.07.16 | ₩10,980 | ₩11,006 | ₩10,379 | ₩10,486 | -4.50% | 99.8만 |
|---|
| 2026.07.15 | ₩11,206 | ₩11,540 | ₩10,966 | ₩11,020 | -1.67% | 76.7만 |
|---|
| 2026.07.14 | ₩10,940 | ₩11,113 | ₩10,726 | ₩10,940 | 0.00% | 88.2만 |
|---|
| 2026.07.13 | ₩10,966 | ₩11,220 | ₩10,486 | ₩10,793 | -1.58% | 85.8만 |
|---|
| 2026.07.10 | ₩11,673 | ₩11,793 | ₩11,113 | ₩11,220 | -3.89% | 88만 |
|---|
| 2026.07.09 | ₩11,206 | ₩11,460 | ₩10,953 | ₩11,166 | -0.36% | 53.7만 |
|---|
| 2026.07.08 | ₩10,900 | ₩11,205 | ₩10,686 | ₩11,153 | +2.33% | 78.5만 |
|---|
| 2026.07.07 | ₩11,433 | ₩11,580 | ₩10,766 | ₩11,046 | -3.38% | 105.7만 |
|---|
| 2026.07.06 | ₩10,953 | ₩11,767 | ₩10,913 | ₩11,487 | +4.87% | 87.4만 |
|---|
| 2026.07.02 | ₩11,633 | ₩12,420 | ₩10,973 | ₩11,153 | -4.13% | 143만 |
|---|
| 2026.07.01 | ₩10,486 | ₩11,793 | ₩10,433 | ₩11,233 | +7.12% | 165.3만 |
|---|
| 2026.06.30 | ₩10,913 | ₩10,940 | ₩10,353 | ₩10,419 | -4.52% | 110.7만 |
|---|
| 2026.06.29 | ₩11,313 | ₩11,447 | ₩10,659 | ₩11,046 | -2.36% | 90.9만 |
|---|
| 2026.06.26 | ₩10,286 | ₩11,260 | ₩10,246 | ₩11,260 | +9.47% | 355.6만 |
|---|
| 2026.06.25 | ₩11,246 | ₩11,340 | ₩10,313 | ₩10,446 | -7.12% | 130.3만 |
|---|
| 2026.06.24 | ₩11,807 | ₩11,860 | ₩10,877 | ₩11,060 | -6.33% | 121.1만 |
|---|
| 2026.06.23 | ₩11,380 | ₩12,514 | ₩11,340 | ₩11,833 | +3.99% | 95.9만 |
|---|
| 2026.06.22 | ₩12,314 | ₩13,074 | ₩11,647 | ₩12,074 | -1.95% | 139만 |
|---|
| 2026.06.18 | ₩12,194 | ₩12,607 | ₩11,820 | ₩12,300 | +0.88% | 305만 |
|---|
| 2026.06.17 | ₩11,540 | ₩12,674 | ₩11,540 | ₩12,020 | +4.16% | 162.8만 |
|---|
| 2026.06.16 | ₩11,713 | ₩12,340 | ₩11,073 | ₩11,687 | -0.23% | 142만 |
|---|
| 2026.06.15 | ₩11,873 | ₩12,874 | ₩11,799 | ₩11,954 | +0.67% | 184.3만 |
|---|
| 2026.06.12 | ₩12,007 | ₩12,541 | ₩11,246 | ₩11,246 | -6.33% | 213.6만 |
|---|
| 2026.06.11 | ₩10,406 | ₩11,213 | ₩10,179 | ₩11,140 | +7.05% | 149.7만 |
|---|
| 2026.06.10 | ₩10,072 | ₩10,736 | ₩10,072 | ₩10,246 | +1.72% | 123.8만 |
|---|
| 2026.06.09 | ₩10,673 | ₩11,140 | ₩9,839 | ₩10,273 | -3.75% | 219.7만 |
|---|
| 2026.06.08 | ₩11,046 | ₩11,258 | ₩10,686 | ₩10,820 | -2.05% | 150만 |
|---|
| 2026.06.05 | ₩12,074 | ₩12,074 | ₩10,254 | ₩10,446 | -13.48% | 307.6만 |
|---|
| 2026.06.04 | ₩11,980 | ₩12,567 | ₩11,980 | ₩12,247 | +2.23% | 166만 |
|---|
| 2026.06.03 | ₩13,141 | ₩13,269 | ₩11,767 | ₩11,900 | -9.44% | 192.8만 |
|---|
| 2026.06.02 | ₩13,661 | ₩13,821 | ₩12,954 | ₩13,074 | -4.30% | 187.8만 |
|---|
| 2026.06.01 | ₩14,008 | ₩14,464 | ₩13,274 | ₩14,008 | 0.00% | 192.4만 |
|---|
| 2026.05.29 | ₩14,555 | ₩15,209 | ₩14,248 | ₩14,502 | -0.37% | 143.2만 |
|---|
| 2026.05.28 | ₩14,835 | ₩15,195 | ₩14,275 | ₩14,675 | -1.08% | 189.5만 |
|---|
| 2026.05.27 | ₩15,436 | ₩15,742 | ₩14,771 | ₩15,329 | -0.69% | 181.9만 |
|---|
| 2026.05.26 | ₩16,543 | ₩17,397 | ₩15,542 | ₩15,756 | -4.76% | 285.3만 |
|---|
| 2026.05.22 | ₩16,583 | ₩17,370 | ₩15,516 | ₩15,849 | -4.42% | 340.6만 |
|---|
| 2026.05.21 | ₩13,461 | ₩16,783 | ₩13,208 | ₩16,436 | +22.10% | 481.3만 |
|---|
| 2026.05.20 | ₩13,101 | ₩13,928 | ₩12,674 | ₩13,581 | +3.67% | 268.1만 |
|---|
| 2026.05.19 | ₩13,248 | ₩14,662 | ₩12,901 | ₩12,914 | -2.52% | 697.1만 |
|---|
| 2026.05.18 | ₩11,073 | ₩11,914 | ₩10,646 | ₩11,633 | +5.06% | 242.9만 |
|---|
| 2026.05.15 | ₩11,260 | ₩11,513 | ₩10,553 | ₩11,046 | -1.90% | 215.7만 |
|---|
| 2026.05.14 | ₩10,673 | ₩12,140 | ₩10,539 | ₩11,580 | +8.50% | 179.1만 |
|---|
| 2026.05.13 | ₩11,753 | ₩11,857 | ₩10,686 | ₩10,699 | -8.97% | 167만 |
|---|
| 2026.05.12 | ₩12,140 | ₩12,846 | ₩11,607 | ₩11,833 | -2.53% | 237.7만 |
|---|
| 2026.05.11 | ₩13,434 | ₩13,755 | ₩12,691 | ₩13,234 | -1.49% | 288.9만 |
|---|
| 2026.05.08 | ₩11,340 | ₩13,301 | ₩11,086 | ₩13,141 | +15.88% | 252.8만 |
|---|
| 2026.05.07 | ₩12,140 | ₩12,140 | ₩11,073 | ₩11,407 | -6.04% | 122.2만 |
|---|
| 2026.05.06 | ₩12,327 | ₩12,374 | ₩11,903 | ₩12,194 | -1.08% | 108.3만 |
|---|
| 2026.05.05 | ₩12,287 | ₩12,300 | ₩11,540 | ₩12,127 | -1.30% | 90.6만 |
|---|
| 2026.05.04 | ₩11,540 | ₩12,314 | ₩11,540 | ₩11,954 | +3.58% | 139.6만 |
|---|
| 2026.05.01 | ₩11,607 | ₩11,727 | ₩11,340 | ₩11,433 | -1.49% | 68만 |
|---|
| 2026.04.30 | ₩10,486 | ₩11,520 | ₩10,473 | ₩11,500 | +9.67% | 59.1만 |
|---|
| 2026.04.29 | ₩11,380 | ₩11,380 | ₩10,339 | ₩10,486 | -7.85% | 83.3만 |
|---|
| 2026.04.28 | ₩11,713 | ₩11,773 | ₩11,340 | ₩11,447 | -2.28% | 53.8만 |
|---|
| 2026.04.27 | ₩11,673 | ₩12,140 | ₩11,540 | ₩12,007 | +2.86% | 60만 |
|---|
| 2026.04.24 | ₩11,700 | ₩11,967 | ₩11,353 | ₩11,780 | +0.68% | 74.1만 |
|---|
| 2026.04.23 | ₩11,967 | ₩12,087 | ₩11,313 | ₩11,580 | -3.23% | 110.6만 |
|---|
| 2026.04.22 | ₩12,274 | ₩12,394 | ₩11,980 | ₩12,180 | -0.76% | 94.1만 |
|---|
| 2026.04.21 | ₩12,007 | ₩12,180 | ₩11,473 | ₩11,567 | -3.67% | 100만 |
|---|
| 2026.04.20 | ₩12,140 | ₩12,434 | ₩11,700 | ₩11,967 | -1.43% | 176.8만 |
|---|
| 2026.04.17 | ₩13,154 | ₩13,154 | ₩12,260 | ₩12,260 | -6.80% | 146.2만 |
|---|
| 2026.04.16 | ₩12,487 | ₩12,794 | ₩11,900 | ₩12,754 | +2.14% | 120.8만 |
|---|
| 2026.04.15 | ₩12,114 | ₩12,537 | ₩11,820 | ₩12,327 | +1.76% | 132만 |
|---|
| 2026.04.14 | ₩12,327 | ₩12,781 | ₩11,967 | ₩11,980 | -2.81% | 172.7만 |
|---|
| 2026.04.13 | ₩10,539 | ₩11,713 | ₩10,526 | ₩11,633 | +10.38% | 104.6만 |
|---|
| 2026.04.10 | ₩11,313 | ₩11,473 | ₩10,753 | ₩10,846 | -4.13% | 92.8만 |
|---|
| 2026.04.09 | ₩10,339 | ₩11,467 | ₩10,270 | ₩11,193 | +8.26% | 93.5만 |
|---|
| 2026.04.08 | ₩11,020 | ₩11,153 | ₩10,473 | ₩10,606 | -3.75% | 89.8만 |
|---|
| 2026.04.07 | ₩9,846 | ₩10,179 | ₩9,379 | ₩10,179 | +3.39% | 76.8만 |
|---|
| 2026.04.06 | ₩10,006 | ₩10,273 | ₩9,872 | ₩10,179 | +1.73% | 70.5만 |
|---|
| 2026.04.02 | ₩9,205 | ₩9,926 | ₩9,179 | ₩9,832 | +6.81% | 61.6만 |
|---|
| 2026.04.01 | ₩10,086 | ₩10,213 | ₩9,513 | ₩9,659 | -4.23% | 67.6만 |
|---|
| 2026.03.31 | ₩9,606 | ₩10,032 | ₩9,205 | ₩9,819 | +2.22% | 149.6만 |
|---|
| 2026.03.30 | ₩9,926 | ₩10,046 | ₩9,165 | ₩9,272 | -6.59% | 159.3만 |
|---|
| 2026.03.27 | ₩10,353 | ₩10,399 | ₩9,686 | ₩9,766 | -5.67% | 121만 |
|---|
| 2026.03.26 | ₩10,860 | ₩11,367 | ₩10,579 | ₩10,633 | -2.09% | 103.2만 |
|---|
| 2026.03.25 | ₩11,500 | ₩11,740 | ₩10,980 | ₩11,180 | -2.78% | 90.8만 |
|---|
| 2026.03.24 | ₩11,473 | ₩11,879 | ₩10,900 | ₩11,033 | -3.84% | 100.9만 |
|---|
| 2026.03.23 | ₩11,580 | ₩12,114 | ₩11,460 | ₩11,820 | +2.07% | 104.4만 |
|---|
| 2026.03.20 | ₩11,807 | ₩11,967 | ₩11,300 | ₩11,407 | -3.39% | 124.4만 |
|---|
| 2026.03.19 | ₩11,847 | ₩12,127 | ₩11,353 | ₩12,007 | +1.35% | 131.6만 |
|---|
| 2026.03.18 | ₩12,741 | ₩12,861 | ₩11,895 | ₩11,914 | -6.49% | 314.2만 |
|---|
| 2026.03.17 | ₩12,674 | ₩13,288 | ₩12,007 | ₩12,847 | +1.37% | 232.1만 |
|---|
| 2026.03.16 | ₩13,381 | ₩13,608 | ₩12,701 | ₩12,861 | -3.89% | 195.8만 |
|---|
| 2026.03.13 | ₩12,901 | ₩13,509 | ₩12,407 | ₩12,607 | -2.28% | 192.7만 |
|---|
| 2026.03.12 | ₩12,100 | ₩12,569 | ₩11,940 | ₩12,287 | +1.54% | 79.3만 |
|---|
| 2026.03.11 | ₩12,407 | ₩12,767 | ₩12,087 | ₩12,394 | -0.11% | 88.8만 |
|---|
| 2026.03.10 | ₩12,527 | ₩12,901 | ₩12,167 | ₩12,327 | -1.60% | 83.9만 |
|---|
| 2026.03.09 | ₩12,087 | ₩12,474 | ₩11,773 | ₩12,300 | +1.77% | 111.4만 |
|---|
| 2026.03.06 | ₩12,847 | ₩13,237 | ₩12,394 | ₩12,394 | -3.53% | 88.1만 |
|---|
| 2026.03.05 | ₩13,314 | ₩13,741 | ₩12,874 | ₩13,274 | -0.30% | 131.7만 |
|---|
| 2026.03.04 | ₩13,434 | ₩14,422 | ₩13,388 | ₩13,608 | +1.29% | 187.7만 |
|---|
| 2026.03.03 | ₩12,514 | ₩13,261 | ₩12,346 | ₩12,794 | +2.24% | 137만 |
|---|
| 2026.03.02 | ₩12,287 | ₩13,941 | ₩12,079 | ₩13,288 | +8.14% | 175.7만 |
|---|
| 2026.02.27 | ₩13,208 | ₩13,541 | ₩12,434 | ₩12,754 | -3.43% | 205.2만 |
|---|
| 2026.02.26 | ₩14,408 | ₩14,688 | ₩13,221 | ₩13,875 | -3.70% | 206.9만 |
|---|
| 2026.02.25 | ₩14,382 | ₩15,009 | ₩13,675 | ₩14,515 | +0.93% | 302.2만 |
|---|
| 2026.02.24 | ₩13,274 | ₩13,768 | ₩13,088 | ₩13,474 | +1.51% | 114.3만 |
|---|
| 2026.02.23 | ₩13,501 | ₩14,115 | ₩13,354 | ₩13,541 | +0.30% | 104.1만 |
|---|
| 2026.02.20 | ₩13,608 | ₩15,009 | ₩13,341 | ₩13,928 | +2.35% | 245.6만 |
|---|
| 2026.02.19 | ₩13,488 | ₩13,915 | ₩13,354 | ₩13,875 | +2.87% | 67.6만 |
|---|
| 2026.02.18 | ₩13,554 | ₩14,688 | ₩13,408 | ₩13,821 | +1.97% | 70.1만 |
|---|
| 2026.02.17 | ₩14,208 | ₩14,368 | ₩13,314 | ₩13,688 | -3.66% | 68.6만 |
|---|
| 2026.02.13 | ₩14,168 | ₩15,155 | ₩13,360 | ₩14,368 | +1.41% | 126.4만 |
|---|
| 2026.02.12 | ₩13,875 | ₩14,088 | ₩13,037 | ₩13,421 | -3.27% | 105.6만 |
|---|
| 2026.02.11 | ₩14,368 | ₩14,675 | ₩13,274 | ₩13,875 | -3.44% | 130.9만 |
|---|
| 2026.02.10 | ₩15,009 | ₩15,342 | ₩14,141 | ₩14,168 | -5.60% | 77.1만 |
|---|
| 2026.02.09 | ₩15,569 | ₩15,942 | ₩15,122 | ₩15,209 | -2.31% | 114.8만 |
|---|
| 2026.02.06 | ₩14,422 | ₩16,356 | ₩14,307 | ₩15,889 | +10.18% | 162.8만 |
|---|
| 2026.02.05 | ₩14,809 | ₩14,942 | ₩13,194 | ₩13,208 | -10.81% | 138.2만 |
|---|
| 2026.02.04 | ₩15,929 | ₩16,463 | ₩15,178 | ₩15,489 | -2.76% | 116만 |
|---|
| 2026.02.03 | ₩16,676 | ₩16,850 | ₩15,155 | ₩16,249 | -2.56% | 104.7만 |
|---|
| 2026.02.02 | ₩16,890 | ₩17,343 | ₩16,167 | ₩16,356 | -3.16% | 108만 |
|---|
| 2026.01.30 | ₩17,343 | ₩18,373 | ₩17,277 | ₩17,864 | +3.00% | 89.5만 |
|---|
| 2026.01.29 | ₩18,731 | ₩19,505 | ₩17,797 | ₩18,184 | -2.92% | 132만 |
|---|
| 2026.01.28 | ₩20,719 | ₩20,827 | ₩18,441 | ₩19,344 | -6.63% | 127만 |
|---|
| 2026.01.27 | ₩18,691 | ₩20,192 | ₩18,277 | ₩19,931 | +6.64% | 127만 |
|---|
| 2026.01.26 | ₩19,865 | ₩19,865 | ₩18,264 | ₩18,491 | -6.92% | 126.7만 |
|---|
| 2026.01.23 | ₩20,012 | ₩21,079 | ₩19,344 | ₩20,305 | +1.47% | 138.6만 |
|---|
| 2026.01.22 | ₩22,039 | ₩22,440 | ₩20,338 | ₩20,705 | -6.05% | 213.3만 |
|---|
| 2026.01.21 | ₩21,866 | ₩22,960 | ₩20,332 | ₩21,759 | -0.49% | 217.8만 |
|---|
| 2026.01.20 | ₩26,322 | ₩26,388 | ₩21,426 | ₩21,559 | -18.09% | 317.8만 |
|---|
| 2026.01.16 | ₩25,975 | ₩29,497 | ₩24,709 | ₩28,563 | +9.96% | 197.4만 |
|---|
| 2026.01.15 | ₩28,016 | ₩28,109 | ₩25,361 | ₩25,868 | -7.67% | 178.2만 |
|---|
| 2026.01.14 | ₩25,041 | ₩29,057 | ₩23,907 | ₩28,029 | +11.93% | 253만 |
|---|
| 2026.01.13 | ₩25,495 | ₩26,889 | ₩24,414 | ₩24,974 | -2.04% | 217.8만 |
|---|
| 2026.01.12 | ₩21,853 | ₩26,949 | ₩20,679 | ₩25,628 | +17.28% | 317.4만 |
|---|
| 2026.01.09 | ₩22,506 | ₩22,882 | ₩21,092 | ₩21,719 | -3.50% | 109.5만 |
|---|
| 2026.01.08 | ₩19,771 | ₩22,586 | ₩18,864 | ₩21,959 | +11.07% | 194.5만 |
|---|
| 2026.01.07 | ₩19,038 | ₩21,172 | ₩18,704 | ₩20,198 | +6.10% | 130.4만 |
|---|
| 2026.01.06 | ₩20,745 | ₩21,079 | ₩18,677 | ₩20,625 | -0.58% | 299.3만 |
|---|
| 2026.01.05 | ₩16,489 | ₩20,412 | ₩15,996 | ₩19,731 | +19.66% | 381.8만 |
|---|
| 2026.01.02 | ₩13,941 | ₩15,235 | ₩13,409 | ₩15,009 | +7.66% | 112.9만 |
|---|
| 2025.12.31 | ₩13,581 | ₩13,875 | ₩13,074 | ₩13,394 | -1.38% | 81.9만 |
|---|
| 2025.12.30 | ₩13,981 | ₩14,262 | ₩13,541 | ₩13,554 | -3.05% | 82.6만 |
|---|
| 2025.12.29 | ₩13,808 | ₩14,675 | ₩13,608 | ₩13,901 | +0.68% | 95.1만 |
|---|
| 2025.12.26 | ₩14,648 | ₩14,702 | ₩13,821 | ₩14,061 | -4.01% | 76.1만 |
|---|
| 2025.12.24 | ₩13,781 | ₩14,528 | ₩13,474 | ₩14,408 | +4.55% | 44만 |
|---|
| 2025.12.23 | ₩13,888 | ₩14,081 | ₩13,354 | ₩13,795 | -0.67% | 86.8만 |
|---|
| 2025.12.22 | ₩15,275 | ₩15,582 | ₩14,008 | ₩14,101 | -7.69% | 152.1만 |
|---|
| 2025.12.19 | ₩14,061 | ₩14,422 | ₩13,474 | ₩14,088 | +0.19% | 150.3만 |
|---|
| 2025.12.18 | ₩14,408 | ₩14,768 | ₩13,635 | ₩13,715 | -4.81% | 79.9만 |
|---|
| 2025.12.17 | ₩15,009 | ₩15,302 | ₩13,274 | ₩13,354 | -11.02% | 116.7만 |
|---|
| 2025.12.16 | ₩14,262 | ₩15,182 | ₩14,240 | ₩14,875 | +4.30% | 88.2만 |
|---|
| 2025.12.15 | ₩15,409 | ₩15,542 | ₩14,008 | ₩14,248 | -7.53% | 141.8만 |
|---|
| 2025.12.12 | ₩16,890 | ₩17,157 | ₩15,396 | ₩15,422 | -8.69% | 101.5만 |
|---|
| 2025.12.11 | ₩16,810 | ₩17,447 | ₩15,816 | ₩16,890 | +0.48% | 120.7만 |
|---|
| 2025.12.10 | ₩17,343 | ₩17,890 | ₩16,676 | ₩17,143 | -1.15% | 88.3만 |
|---|
| 2025.12.09 | ₩16,556 | ₩18,517 | ₩16,476 | ₩17,437 | +5.32% | 127.5만 |
|---|
| 2025.12.08 | ₩19,158 | ₩19,158 | ₩16,590 | ₩17,023 | -11.14% | 183.3만 |
|---|
| 2025.12.05 | ₩20,452 | ₩20,652 | ₩18,145 | ₩18,677 | -8.68% | 220.6만 |
|---|
| 2025.12.04 | ₩19,131 | ₩20,892 | ₩18,731 | ₩20,812 | +8.79% | 84.2만 |
|---|
| 2025.12.03 | ₩18,651 | ₩19,931 | ₩18,057 | ₩19,571 | +4.94% | 133만 |
|---|
| 2025.12.02 | ₩19,091 | ₩19,505 | ₩18,411 | ₩18,517 | -3.00% | 149.9만 |
|---|
| 2025.12.01 | ₩20,012 | ₩20,025 | ₩18,077 | ₩18,477 | -7.67% | 114.5만 |
|---|
| 2025.11.28 | ₩20,665 | ₩22,046 | ₩20,518 | ₩21,039 | +1.81% | 80.7만 |
|---|
| 2025.11.26 | ₩20,865 | ₩21,025 | ₩19,451 | ₩19,865 | -4.80% | 104.8만 |
|---|
| 2025.11.25 | ₩20,745 | ₩21,239 | ₩19,358 | ₩20,505 | -1.16% | 90.1만 |
|---|
| 2025.11.24 | ₩19,278 | ₩21,279 | ₩18,811 | ₩20,812 | +7.96% | 148.9만 |
|---|
| 2025.11.21 | ₩20,012 | ₩20,165 | ₩17,810 | ₩18,637 | -6.87% | 144.1만 |
|---|
| 2025.11.20 | ₩23,507 | ₩23,947 | ₩19,571 | ₩19,691 | -16.23% | 173.8만 |
|---|
| 2025.11.19 | ₩24,107 | ₩24,107 | ₩22,189 | ₩22,653 | -6.03% | 95.7만 |
|---|
| 2025.11.18 | ₩23,333 | ₩23,934 | ₩21,879 | ₩22,840 | -2.12% | 116만 |
|---|
| 2025.11.17 | ₩23,587 | ₩24,481 | ₩22,159 | ₩22,400 | -5.03% | 121.4만 |
|---|
| 2025.11.14 | ₩22,480 | ₩26,215 | ₩22,266 | ₩24,214 | +7.72% | 207.7만 |
|---|
| 2025.11.13 | ₩28,777 | ₩28,950 | ₩24,187 | ₩24,708 | -14.14% | 288.2만 |
|---|
| 2025.11.12 | ₩29,510 | ₩30,417 | ₩27,029 | ₩28,830 | -2.31% | 203.9만 |
|---|
| 2025.11.11 | ₩27,549 | ₩29,733 | ₩26,095 | ₩28,643 | +3.97% | 206.3만 |
|---|
| 2025.11.10 | ₩33,353 | ₩33,353 | ₩26,549 | ₩27,963 | -16.16% | 295.7만 |
|---|
| 2025.11.07 | ₩27,763 | ₩31,685 | ₩26,895 | ₩31,565 | +13.70% | 169.7만 |
|---|
| 2025.11.06 | ₩31,111 | ₩31,645 | ₩28,190 | ₩28,430 | -8.62% | 115.2만 |
|---|
| 2025.11.05 | ₩30,297 | ₩33,566 | ₩29,350 | ₩31,832 | +5.06% | 141.2만 |
|---|
| 2025.11.04 | ₩33,846 | ₩35,540 | ₩28,296 | ₩28,790 | -14.94% | 208.7만 |
|---|
| 2025.11.03 | ₩36,288 | ₩38,022 | ₩33,566 | ₩35,861 | -1.18% | 202.2만 |
|---|
| 2025.10.31 | ₩32,018 | ₩37,475 | ₩31,245 | ₩36,915 | +15.29% | 198.4만 |
|---|
| 2025.10.30 | ₩33,419 | ₩34,293 | ₩30,618 | ₩30,644 | -8.30% | 116.6만 |
|---|
| 2025.10.29 | ₩36,021 | ₩36,468 | ₩34,233 | ₩34,727 | -3.59% | 98.4만 |
|---|
| 2025.10.28 | ₩38,369 | ₩39,631 | ₩35,234 | ₩35,674 | -7.02% | 124.1만 |
|---|
| 2025.10.27 | ₩40,103 | ₩42,036 | ₩36,554 | ₩38,769 | -3.33% | 174.8만 |
|---|
| 2025.10.24 | ₩40,557 | ₩40,997 | ₩38,155 | ₩38,475 | -5.13% | 135.8만 |
|---|
| 2025.10.23 | ₩37,395 | ₩39,823 | ₩36,368 | ₩38,129 | +1.96% | 104만 |
|---|
| 2025.10.22 | ₩40,690 | ₩41,531 | ₩36,087 | ₩37,488 | -7.87% | 209.2만 |
|---|
| 2025.10.21 | ₩47,240 | ₩47,787 | ₩41,876 | ₩42,878 | -9.23% | 227.2만 |
|---|
| 2025.10.20 | ₩54,311 | ₩55,632 | ₩45,946 | ₩47,080 | -13.31% | 284.7만 |
|---|
| 2025.10.17 | ₩49,922 | ₩52,676 | ₩47,427 | ₩47,627 | -4.60% | 189.4만 |
|---|
| 2025.10.16 | ₩58,634 | ₩60,675 | ₩52,030 | ₩52,230 | -10.92% | 160.7만 |
|---|
| 2025.10.15 | ₩62,169 | ₩62,936 | ₩53,364 | ₩57,086 | -8.18% | 291.1만 |
|---|
| 2025.10.14 | ₩48,041 | ₩60,675 | ₩46,187 | ₩60,088 | +25.08% | 272.4만 |
|---|
| 2025.10.13 | ₩45,373 | ₩50,801 | ₩44,025 | ₩50,309 | +10.88% | 261.4만 |
|---|
| 2025.10.10 | ₩51,376 | ₩53,898 | ₩43,492 | ₩43,945 | -14.46% | 302.8만 |
|---|